Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 6.050 6.080 6.010 6.080 743,285 +0.26(+4.47%)
May 30, 2024 5.850 5.870 5.820 5.820 545,569 -0.04(-0.68%)
May 29, 2024 5.920 5.920 5.850 5.860 787,390 -0.14(-2.33%)
May 28, 2024 6.000 6.045 5.990 6.000 566,819 +0.02(+0.33%)
May 24, 2024 5.970 6.005 5.960 5.980 472,024 +0.01(+0.17%)
May 23, 2024 6.050 6.110 5.960 5.970 709,576 +0.04(+0.67%)
May 22, 2024 5.940 5.950 5.900 5.930 2,151,149 +0.10(+1.72%)
May 21, 2024 5.790 5.870 5.790 5.830 1,465,845 +0.01(+0.17%)
May 20, 2024 5.850 5.870 5.810 5.820 795,460 -0.09(-1.52%)
May 17, 2024 5.910 5.940 5.900 5.910 784,604 +0.01(+0.17%)
May 16, 2024 5.920 5.970 5.890 5.900 957,055 +0.11(+1.90%)
May 15, 2024 5.760 5.790 5.730 5.790 888,822 +0.07(+1.22%)
May 14, 2024 5.660 5.720 5.660 5.720 1,065,954 +0.01(+0.18%)
May 13, 2024 5.750 5.750 5.700 5.710 785,709 -0.01(-0.17%)
May 10, 2024 5.740 5.745 5.705 5.720 385,760 +0.01(+0.18%)
May 09, 2024 5.710 5.730 5.680 5.710 1,418,939 -0.09(-1.55%)
May 08, 2024 5.790 5.820 5.770 5.800 1,247,929 -0.18(-3.01%)
May 07, 2024 6.000 6.020 5.960 5.980 1,397,979 +0.11(+1.87%)
May 06, 2024 5.830 5.890 5.805 5.870 1,820,944 +0.05(+0.86%)
May 03, 2024 5.800 5.840 5.770 5.820 1,784,940 +0.08(+1.39%)
May 02, 2024 5.690 5.760 5.690 5.740 1,254,952 +0.17(+3.05%)
May 01, 2024 5.530 5.640 5.500 5.570 2,372,369 -0.14(-2.45%)
Apr 30, 2024 5.770 5.775 5.710 5.710 2,469,850 -0.20(-3.38%)
Apr 29, 2024 5.850 5.935 5.820 5.910 1,655,276 +0.09(+1.55%)
Apr 26, 2024 5.810 5.860 5.760 5.820 806,007 +0.01(+0.17%)
Apr 25, 2024 5.770 5.840 5.750 5.810 1,578,259 -0.10(-1.69%)
Apr 24, 2024 5.920 5.950 5.895 5.910 891,018 +0.02(+0.34%)
Apr 23, 2024 5.910 5.920 5.880 5.890 1,269,745 +0.01(+0.17%)
Apr 22, 2024 5.850 5.920 5.830 5.880 2,035,549 +0.11(+1.91%)
Apr 19, 2024 5.750 5.800 5.703 5.770 2,376,613 -0.10(-1.70%)
Apr 18, 2024 5.890 5.920 5.850 5.870 1,559,088 +0.01(+0.17%)
Apr 17, 2024 5.860 5.900 5.840 5.860 2,504,327 -0.06(-1.01%)
Apr 16, 2024 5.950 5.970 5.880 5.920 2,032,172 -0.21(-3.43%)
Apr 15, 2024 6.190 6.240 6.120 6.130 2,099,064 +0.02(+0.33%)
Apr 12, 2024 6.180 6.196 6.090 6.110 2,343,808 -0.13(-2.08%)
Apr 11, 2024 6.210 6.260 6.165 6.240 1,419,203 +0.09(+1.46%)
Apr 10, 2024 6.070 6.200 6.070 6.150 1,644,668 -0.05(-0.81%)
Apr 09, 2024 6.280 6.280 6.180 6.200 2,064,694 -0.03(-0.48%)
Apr 08, 2024 6.190 6.265 6.180 6.230 1,862,423 +0.08(+1.30%)
Apr 05, 2024 6.100 6.169 6.075 6.150 1,368,073 -0.03(-0.49%)
Apr 04, 2024 6.280 6.305 6.165 6.180 2,139,907 -0.04(-0.64%)
Apr 03, 2024 6.150 6.240 6.150 6.220 1,388,855 +0.08(+1.30%)
Apr 02, 2024 6.120 6.150 6.090 6.140 1,215,587 +0.01(+0.16%)
Apr 01, 2024 6.190 6.190 6.110 6.130 1,402,513 -0.29(-4.52%)
Mar 28, 2024 6.370 6.430 6.370 6.420 1,244,500 +0.04(+0.63%)
Mar 27, 2024 6.400 6.410 6.340 6.380 1,678,337 +0.03(+0.40%)
Mar 26, 2024 6.433 6.458 6.345 6.355 3,540,699 -0.07(-1.07%)
Mar 25, 2024 6.404 6.449 6.364 6.423 2,122,486 +0.02(+0.31%)
Mar 22, 2024 6.463 6.463 6.378 6.404 2,148,289 -0.07(-1.07%)
Mar 21, 2024 6.453 6.520 6.443 6.473 2,834,948 +0.18(+2.82%)
Mar 20, 2024 6.217 6.305 6.181 6.295 1,824,355 +0.09(+1.43%)
Mar 19, 2024 6.226 6.236 6.157 6.207 2,726,009 -0.03(-0.47%)
Mar 18, 2024 6.167 6.246 6.148 6.236 2,851,335 +0.19(+3.09%)
Mar 15, 2024 6.020 6.069 6.010 6.049 2,933,272 +0.05(+0.82%)
Mar 14, 2024 6.039 6.069 5.980 6.000 2,914,368 -0.01(-0.16%)
Mar 13, 2024 5.970 6.019 5.969 6.010 2,177,427 +0.01(+0.16%)
Mar 12, 2024 5.931 6.010 5.931 6.000 1,673,413 +0.09(+1.50%)
Mar 11, 2024 5.921 5.931 5.857 5.911 2,765,757 -0.25(-4.00%)
Mar 08, 2024 6.177 6.231 6.128 6.157 2,983,816 +0.01(+0.16%)
Mar 07, 2024 6.118 6.187 6.118 6.148 2,136,619 +0.07(+1.13%)
Mar 06, 2024 6.059 6.128 6.039 6.079 3,852,854 +0.12(+1.98%)
Mar 05, 2024 5.931 6.010 5.911 5.960 2,789,583 +0.18(+3.07%)
Mar 04, 2024 5.773 5.818 5.734 5.783 2,704,146 +0.03(+0.51%)
Mar 01, 2024 5.694 5.762 5.694 5.754 1,661,684 +0.12(+2.10%)
Feb 29, 2024 5.645 5.661 5.586 5.635 2,506,878 -0.04(-0.69%)
Feb 28, 2024 5.616 5.690 5.616 5.675 2,155,242 -0.01(-0.17%)
Feb 27, 2024 5.625 5.694 5.606 5.685 3,211,469 +0.11(+1.94%)
Feb 26, 2024 5.596 5.601 5.557 5.576 1,059,381 -0.03(-0.53%)
Feb 23, 2024 5.625 5.635 5.596 5.606 1,524,164 +0.01(+0.18%)
Feb 22, 2024 5.547 5.606 5.527 5.596 1,811,336 +0.11(+1.97%)
Feb 21, 2024 5.488 5.507 5.399 5.488 2,273,498 +0.01(+0.18%)
Feb 20, 2024 5.448 5.492 5.438 5.478 1,700,434 +0.03(+0.54%)
Feb 16, 2024 5.399 5.458 5.399 5.448 2,225,934 +0.08(+1.47%)
Feb 15, 2024 5.350 5.389 5.330 5.369 2,076,118 +0.01(+0.18%)
Feb 14, 2024 5.350 5.369 5.310 5.359 7,074,438 +0.05(+0.93%)
Feb 13, 2024 5.340 5.359 5.271 5.310 2,834,319 -0.06(-1.10%)
Feb 12, 2024 5.369 5.404 5.369 5.369 1,726,137 +0.01(+0.18%)
Feb 09, 2024 5.340 5.359 5.305 5.359 1,959,337 +0.00(+0.00%)
Feb 08, 2024 5.359 5.379 5.330 5.359 2,022,103 -0.04(-0.73%)
Feb 07, 2024 5.419 5.434 5.369 5.399 2,048,193 -0.04(-0.72%)
Feb 06, 2024 5.438 5.448 5.399 5.438 2,655,081 +0.03(+0.55%)
Feb 05, 2024 5.389 5.448 5.359 5.409 3,725,962 +0.06(+1.10%)
Feb 02, 2024 5.330 5.394 5.291 5.350 10,042,639 -0.09(-1.63%)
Feb 01, 2024 5.488 5.502 5.389 5.438 11,177,757 -0.22(-3.83%)
Jan 31, 2024 5.497 5.823 5.448 5.655 18,422,052 +0.52(+10.17%)
Jan 30, 2024 5.133 5.182 5.113 5.133 5,421,298 -0.03(-0.57%)
Jan 29, 2024 5.074 5.162 5.054 5.162 7,213,201 +0.15(+2.95%)
Jan 26, 2024 4.985 5.064 4.970 5.015 6,077,060 -0.01(-0.20%)
Jan 25, 2024 5.084 5.084 5.015 5.025 4,249,080 +0.00(+0.00%)
Jan 24, 2024 4.956 5.034 4.916 5.025 7,344,814 +0.11(+2.20%)
Jan 23, 2024 4.936 4.951 4.872 4.916 4,310,576 -0.05(-0.99%)
Jan 22, 2024 4.965 4.995 4.936 4.965 9,374,216 +0.09(+1.82%)
Jan 19, 2024 4.847 4.896 4.818 4.877 6,896,493 +0.02(+0.41%)
Jan 18, 2024 4.867 4.887 4.798 4.857 7,531,840 +0.01(+0.20%)
Jan 17, 2024 4.847 4.887 4.827 4.847 8,275,089 -0.12(-2.38%)
Jan 16, 2024 4.916 4.985 4.896 4.965 8,086,757 +0.28(+5.88%)
Jan 12, 2024 4.709 4.729 4.654 4.690 8,362,877 +0.01(+0.21%)
Jan 11, 2024 4.680 4.719 4.660 4.680 12,649,204 +0.04(+0.85%)
Jan 10, 2024 4.611 4.650 4.584 4.640 4,805,822 +0.04(+0.86%)
Jan 09, 2024 4.630 4.630 4.581 4.601 5,204,654 -0.05(-1.06%)
Jan 08, 2024 4.630 4.668 4.606 4.650 5,301,319 +0.02(+0.43%)
Jan 05, 2024 4.522 4.690 4.522 4.630 10,078,850 +0.19(+4.21%)
Jan 04, 2024 4.404 4.502 4.397 4.443 12,746,908 +0.04(+0.89%)
Jan 03, 2024 4.364 4.424 4.364 4.404 9,751,222 +0.01(+0.22%)
Jan 02, 2024 4.414 4.433 4.384 4.394 8,861,681 -0.05(-1.11%)
Dec 29, 2023 4.433 4.473 4.414 4.443 3,262,682 +0.00(+0.00%)
Dec 28, 2023 4.424 4.468 4.424 4.443 2,220,546 +0.06(+1.35%)
Dec 27, 2023 4.404 4.424 4.384 4.384 1,579,709 -0.01(-0.22%)
Dec 26, 2023 4.404 4.422 4.374 4.394 985,113 -0.04(-0.89%)
Dec 22, 2023 4.433 4.463 4.424 4.433 785,373 +0.02(+0.45%)
Dec 21, 2023 4.404 4.414 4.369 4.414 1,485,080 +0.05(+1.13%)
Dec 20, 2023 4.384 4.414 4.355 4.364 1,920,110 +0.05(+1.14%)
Dec 19, 2023 4.315 4.335 4.276 4.315 1,528,825 +0.01(+0.23%)
Dec 18, 2023 4.286 4.315 4.286 4.305 1,306,744 +0.07(+1.63%)
Dec 15, 2023 4.325 4.335 4.236 4.236 1,574,507 -0.05(-1.15%)
Dec 14, 2023 4.236 4.345 4.226 4.286 5,953,157 +0.04(+0.93%)
Dec 13, 2023 4.187 4.266 4.167 4.246 4,500,411 +0.06(+1.41%)
Dec 12, 2023 4.148 4.212 4.143 4.187 5,618,893 +0.04(+0.95%)
Dec 11, 2023 4.118 4.167 4.069 4.148 12,404,996 +0.02(+0.48%)
Dec 08, 2023 4.089 4.138 4.059 4.128 5,897,433 -0.03(-0.71%)
Dec 07, 2023 4.118 4.167 4.098 4.158 5,368,943 +0.08(+1.93%)
Dec 06, 2023 4.089 4.138 4.069 4.079 5,562,662 +0.06(+1.47%)
Dec 05, 2023 4.010 4.049 4.000 4.020 4,154,823 -0.02(-0.49%)
Dec 04, 2023 4.069 4.079 4.029 4.039 4,210,354 -0.05(-1.20%)
Dec 01, 2023 4.039 4.113 4.029 4.089 6,415,050 +0.04(+0.97%)
Nov 30, 2023 4.079 4.079 4.039 4.049 3,431,927 +0.01(+0.24%)
Nov 29, 2023 4.020 4.049 4.010 4.039 4,797,606 +0.04(+0.99%)
Nov 28, 2023 4.010 4.015 3.970 4.000 7,765,961 -0.06(-1.46%)
Nov 27, 2023 4.059 4.069 4.039 4.059 3,760,479 +0.03(+0.73%)
Nov 24, 2023 4.049 4.059 4.029 4.029 1,259,877 -0.06(-1.45%)
Nov 22, 2023 4.059 4.108 4.059 4.089 6,059,511 +0.02(+0.48%)
Nov 21, 2023 4.079 4.113 4.069 4.069 5,313,619 -0.07(-1.67%)
Nov 20, 2023 4.108 4.148 4.099 4.138 6,189,864 +0.03(+0.72%)
Nov 17, 2023 4.059 4.138 4.059 4.108 6,331,592 +0.10(+2.46%)
Nov 16, 2023 4.029 4.049 4.000 4.010 5,905,406 -0.02(-0.49%)
Nov 15, 2023 4.059 4.069 4.015 4.029 6,204,205 -0.05(-1.21%)
Nov 14, 2023 4.020 4.079 4.000 4.079 8,458,918 +0.11(+2.73%)
Nov 13, 2023 3.980 4.020 3.955 3.970 7,210,508 -0.01(-0.25%)
Nov 10, 2023 3.961 3.990 3.901 3.980 10,026,938 +0.06(+1.51%)
Nov 09, 2023 3.911 4.000 3.911 3.921 8,717,808 +0.06(+1.53%)
Nov 08, 2023 3.921 3.931 3.842 3.862 7,026,677 -0.21(-5.08%)
Nov 07, 2023 4.029 4.069 4.010 4.069 7,277,614 +0.00(+0.00%)
Nov 06, 2023 4.079 4.089 4.039 4.069 7,661,303 +0.00(+0.00%)
Nov 03, 2023 4.079 4.118 4.060 4.069 10,040,987 +0.04(+0.98%)
Nov 02, 2023 4.010 4.049 3.990 4.029 7,993,509 +0.04(+0.99%)
Nov 01, 2023 3.852 4.029 3.852 3.990 9,860,888 +0.18(+4.65%)
Oct 31, 2023 3.852 3.872 3.793 3.813 10,162,442 -0.06(-1.53%)
Oct 30, 2023 3.813 3.892 3.783 3.872 10,171,638 +0.00(+0.00%)
Oct 27, 2023 3.803 3.872 3.754 3.872 9,794,943 +0.15(+3.97%)
Oct 26, 2023 3.734 3.754 3.695 3.724 9,170,851 -0.06(-1.56%)
Oct 25, 2023 3.754 3.803 3.754 3.783 8,326,185 +0.01(+0.26%)
Oct 24, 2023 3.773 3.803 3.763 3.773 5,759,303 +0.00(+0.00%)
Oct 23, 2023 3.783 3.823 3.754 3.773 9,653,656 -0.03(-0.78%)
Oct 20, 2023 3.842 3.842 3.783 3.803 8,911,073 -0.04(-1.03%)
Oct 19, 2023 3.862 3.931 3.842 3.842 10,427,567 -0.04(-1.02%)
Oct 18, 2023 3.951 3.975 3.872 3.882 9,015,055 -0.08(-1.99%)
Oct 17, 2023 3.901 4.000 3.892 3.961 8,274,271 +0.02(+0.50%)
Oct 16, 2023 3.921 3.970 3.911 3.941 7,589,934 +0.04(+1.01%)
Oct 13, 2023 3.961 3.970 3.872 3.901 12,020,777 -0.10(-2.46%)
Oct 12, 2023 4.020 4.029 3.961 4.000 10,854,533 -0.04(-0.98%)
Oct 11, 2023 4.029 4.044 3.990 4.039 10,814,813 +0.00(+0.00%)
Oct 10, 2023 4.049 4.069 4.020 4.039 8,670,678 +0.05(+1.23%)
Oct 09, 2023 3.970 4.005 3.941 3.990 7,730,265 +0.00(+0.00%)
Oct 06, 2023 3.951 4.010 3.931 3.990 13,890,236 +0.04(+1.00%)
Oct 05, 2023 3.892 3.970 3.892 3.951 10,521,251 +0.16(+4.16%)
Oct 04, 2023 3.803 3.803 3.744 3.793 9,842,550 -0.07(-1.79%)
Oct 03, 2023 3.892 3.892 3.832 3.862 9,802,918 -0.09(-2.24%)
Oct 02, 2023 3.951 3.980 3.921 3.951 10,900,806 -0.01(-0.25%)
Sep 29, 2023 4.010 4.010 3.941 3.961 9,872,320 -0.12(-2.90%)
Sep 28, 2023 4.069 4.113 4.049 4.079 9,232,920 -0.01(-0.14%)
Sep 27, 2023 4.055 4.101 4.021 4.084 5,635,817 +0.05(+1.20%)
Sep 26, 2023 4.084 4.114 4.026 4.036 6,933,331 -0.08(-1.89%)
Sep 25, 2023 4.114 4.133 4.094 4.114 9,507,377 -0.07(-1.63%)
Sep 22, 2023 4.220 4.220 4.162 4.182 5,546,279 -0.03(-0.69%)
Sep 21, 2023 4.211 4.230 4.182 4.211 5,162,556 -0.04(-0.92%)
Sep 20, 2023 4.298 4.318 4.240 4.250 2,434,290 -0.09(-2.02%)
Sep 19, 2023 4.298 4.347 4.298 4.337 3,414,692 +0.07(+1.59%)
Sep 18, 2023 4.250 4.279 4.228 4.269 3,283,780 +0.01(+0.23%)
Sep 15, 2023 4.269 4.279 4.252 4.259 2,979,583 +0.00(+0.00%)
Sep 14, 2023 4.182 4.298 4.182 4.259 3,388,710 +0.12(+2.82%)
Sep 13, 2023 4.104 4.143 4.104 4.143 3,298,752 +0.09(+2.16%)
Sep 12, 2023 4.045 4.065 4.026 4.055 5,479,037 -0.03(-0.71%)
Sep 11, 2023 4.026 4.094 4.026 4.084 6,124,186 +0.12(+2.94%)
Sep 08, 2023 3.968 3.977 3.934 3.968 3,569,665 +0.00(+0.00%)
Sep 07, 2023 3.958 3.987 3.948 3.968 2,050,701 +0.00(+0.00%)
Sep 06, 2023 3.938 3.982 3.938 3.968 1,808,967 +0.08(+2.00%)
Sep 05, 2023 3.880 3.904 3.870 3.890 1,154,683 +0.02(+0.50%)
Sep 01, 2023 3.841 3.880 3.832 3.870 1,056,826 +0.10(+2.58%)
Aug 31, 2023 3.763 3.783 3.754 3.773 2,222,517 +0.01(+0.26%)
Aug 30, 2023 3.773 3.783 3.754 3.763 1,778,453 +0.00(+0.00%)
Aug 29, 2023 3.715 3.763 3.706 3.763 1,878,247 +0.05(+1.31%)
Aug 28, 2023 3.725 3.734 3.705 3.715 2,392,337 +0.03(+0.79%)
Aug 25, 2023 3.686 3.695 3.647 3.686 1,068,523 +0.03(+0.80%)
Aug 24, 2023 3.666 3.686 3.647 3.656 1,465,199 -0.02(-0.53%)
Aug 23, 2023 3.637 3.690 3.637 3.676 855,974 +0.05(+1.34%)
Aug 22, 2023 3.627 3.652 3.618 3.627 1,272,886 +0.04(+1.08%)
Aug 21, 2023 3.569 3.598 3.554 3.588 1,623,858 +0.03(+0.82%)
Aug 18, 2023 3.540 3.588 3.540 3.559 2,819,807 +0.00(+0.00%)
Aug 17, 2023 3.579 3.598 3.549 3.559 2,023,166 +0.02(+0.55%)
Aug 16, 2023 3.549 3.569 3.530 3.540 1,630,203 -0.01(-0.27%)
Aug 15, 2023 3.579 3.588 3.549 3.549 905,880 -0.05(-1.35%)
Aug 14, 2023 3.608 3.618 3.579 3.598 695,954 -0.04(-1.07%)
Aug 11, 2023 3.656 3.656 3.637 3.637 803,236 -0.02(-0.53%)
Aug 10, 2023 3.656 3.705 3.647 3.656 1,438,348 +0.01(+0.27%)
Aug 09, 2023 3.647 3.666 3.627 3.647 961,648 -0.08(-2.09%)
Aug 08, 2023 3.744 3.734 3.690 3.725 794,995 -0.06(-1.54%)
Aug 07, 2023 3.793 3.793 3.754 3.783 612,944 +0.05(+1.30%)
Aug 04, 2023 3.734 3.763 3.715 3.734 648,185 +0.06(+1.59%)
Aug 03, 2023 3.666 3.700 3.656 3.676 1,140,381 -0.02(-0.53%)
Aug 02, 2023 3.686 3.695 3.656 3.695 1,247,983 -0.06(-1.55%)
Aug 01, 2023 3.958 3.968 3.656 3.754 3,421,383 -0.31(-7.66%)
Jul 31, 2023 4.075 4.075 4.050 4.065 346,324 -0.02(-0.48%)
Jul 28, 2023 4.055 4.104 4.045 4.084 460,633 +0.07(+1.69%)
Jul 27, 2023 4.026 4.055 3.997 4.016 364,054 +0.00(+0.00%)
Jul 26, 2023 3.997 4.016 3.977 4.016 342,255 +0.02(+0.49%)
Jul 25, 2023 3.987 4.007 3.973 3.997 496,666 +0.07(+1.73%)
Jul 24, 2023 3.880 3.943 3.880 3.929 397,816 +0.05(+1.25%)
Jul 21, 2023 3.909 3.909 3.861 3.880 269,140 -0.03(-0.75%)
Jul 20, 2023 3.900 3.924 3.890 3.909 519,238 -0.04(-0.99%)
Jul 19, 2023 3.919 3.953 3.919 3.948 410,483 +0.05(+1.25%)
Jul 18, 2023 3.880 3.909 3.875 3.900 514,640 +0.05(+1.26%)
Jul 17, 2023 3.822 3.861 3.822 3.851 216,983 +0.00(+0.00%)
Jul 14, 2023 3.880 3.885 3.841 3.851 432,143 -0.04(-1.00%)
Jul 13, 2023 3.851 3.900 3.851 3.890 537,547 +0.06(+1.52%)
Jul 12, 2023 3.793 3.841 3.793 3.831 346,560 +0.05(+1.29%)
Jul 11, 2023 3.754 3.783 3.744 3.783 322,253 +0.03(+0.78%)
Jul 10, 2023 3.734 3.763 3.725 3.754 274,851 +0.00(+0.00%)
Jul 07, 2023 3.705 3.763 3.705 3.754 380,842 +0.06(+1.58%)
Jul 06, 2023 3.754 3.754 3.686 3.695 318,010 -0.10(-2.56%)
Jul 05, 2023 3.773 3.793 3.763 3.793 593,504 +0.02(+0.52%)
Jul 03, 2023 3.773 3.793 3.768 3.773 310,699 +0.05(+1.31%)
Jun 30, 2023 3.715 3.744 3.705 3.725 945,223 +0.02(+0.52%)
Jun 29, 2023 3.695 3.715 3.666 3.705 809,879 -0.06(-1.55%)
Jun 28, 2023 3.744 3.773 3.734 3.763 511,427 +0.09(+2.38%)
Jun 27, 2023 3.676 3.676 3.647 3.676 1,165,294 -0.02(-0.53%)
Jun 26, 2023 3.686 3.715 3.666 3.695 511,956 +0.00(+0.00%)
Jun 23, 2023 3.725 3.725 3.676 3.695 566,447 -0.12(-3.06%)
Jun 22, 2023 3.793 3.822 3.788 3.812 376,978 +0.00(+0.00%)
Jun 21, 2023 3.773 3.831 3.766 3.812 902,698 +0.06(+1.55%)
Jun 20, 2023 3.793 3.793 3.725 3.754 625,983 -0.10(-2.53%)
Jun 16, 2023 3.880 3.900 3.841 3.851 1,208,912 +0.00(+0.00%)
Jun 15, 2023 3.793 3.851 3.783 3.851 1,390,887 +0.15(+3.94%)
Jun 14, 2023 3.695 3.725 3.681 3.705 1,038,155 +0.04(+1.06%)
Jun 13, 2023 3.627 3.671 3.627 3.666 781,165 +0.06(+1.62%)
Jun 12, 2023 3.608 3.617 3.588 3.608 1,353,421 -0.03(-0.80%)
Jun 09, 2023 3.627 3.647 3.613 3.637 1,046,863 +0.02(+0.54%)
Jun 08, 2023 3.608 3.618 3.579 3.618 811,269 +0.01(+0.27%)
Jun 07, 2023 3.608 3.618 3.584 3.608 549,999 -0.04(-1.07%)
Jun 06, 2023 3.559 3.656 3.559 3.647 1,107,115 +0.11(+3.02%)
Jun 05, 2023 3.588 3.598 3.540 3.540 981,521 -0.03(-0.82%)
Jun 02, 2023 3.549 3.579 3.540 3.569 1,096,051 +0.11(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.